| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.50 | -2% | 262,800 | 91,300 | 0 |
24.40
25
24.40
|
|
2 tháng
(2026-07-16) |
-1.45 | -5.59% | 672,800 | 79,900 | 0 |
24.40
25.95
24.40
|
|
3 tháng
(2026-06-16) |
-4.10 | -14.34% | 1,099,400 | 82,400 | 0 |
24.40
28.85
24.40
|
|
6 tháng
(2026-03-18) |
-8.36 | -25.45% | 2,628,500 | 106,668 | 1.3 |
24.40
32.86
24.40
|
|
12 tháng
(2025-09-19) |
-8.60 | -25.98% | 7,133,700 | -148,632 | -7.9 |
24.40
38.30
24.40
|
|
24 tháng
(2024-09-24) |
-7.46 | -23.34% | 19,920,300 | -874,941 | -30.3 |
23.62
38.30
24.40
|
|
36 tháng
(2023-10-02) |
3.75 | 18.06% | 26,924,200 | -1,747,941 | -79.1 |
19.31
38.30
24.40
|
|
60 tháng
(2021-10-11) |
4.12 | 20.24% | 32,548,700 | -2,748,476 | -125.7 |
15.18
38.30
24.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/08/2014 |
4.34
|
4,110 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 | |
| 28/08/2014 |
4.36
|
4,670 | 4.36 | 4.39 | 4.31 | 0 | 0 | 0 | |
| 27/08/2014 |
4.36
|
3,420 | 4.34 | 4.40 | 4.31 | 0 | 0 | 0 | |
| 26/08/2014 |
4.34
|
14,260 | 4.28 | 4.37 | 4.30 | 0 | 0 | 0 | |
| 25/08/2014 |
4.28
|
10,880 | 4.18 | 4.28 | 4.19 | 0 | 0 | 0 | |
| 22/08/2014 |
4.18
|
12,200 | 4.08 | 4.18 | 4.08 | 1,000 | 0 | 0.0 | |
| 21/08/2014 |
4.08
|
2,800 | 4.09 | 4.09 | 4.08 | 0 | 0 | 0 | |
| 20/08/2014 |
4.09
|
10 | 4.08 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 19/08/2014 |
4.08
|
910 | 4.08 | 4.11 | 4.08 | 0 | 0 | 0 | |
| 18/08/2014 |
4.08
|
700 | 4.06 | 4.09 | 4.08 | 200 | 0 | 0.0 | |
| 15/08/2014 |
4.06
|
290 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 | |
| 14/08/2014 |
4.08
|
9,390 | 4.05 | 4.09 | 4.06 | 0 | 300 | -0.0 | |
| 13/08/2014 |
4.05
|
2,230 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 | |
| 12/08/2014 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 11/08/2014 |
4.02
|
50 | 4.00 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 08/08/2014 |
4.00
|
1,500 | 4.02 | 4.02 | 4.00 | 0 | 0 | 0 | |
| 07/08/2014 |
4.02
|
460 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 | |
| 06/08/2014 |
4.03
|
1,420 | 4.03 | 4.05 | 3.99 | 0 | 0 | 0 | |
| 05/08/2014 |
4.03
|
1,500 | 4.03 | 4.03 | 4.02 | 0 | 0 | 0 | |
| 04/08/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 01/08/2014 |
4.03
|
510 | 4.02 | 4.03 | 4.02 | 0 | 0 | 0 | |
| 31/07/2014 |
4.02
|
910 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
| 30/07/2014 |
4.03
|
10 | 3.96 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 29/07/2014 |
3.96
|
4,040 | 3.97 | 3.99 | 3.96 | 0 | 0 | 0 | |
| 28/07/2014 |
3.97
|
4,330 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 | |
| 25/07/2014 |
4.00
|
1,610 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 | |
| 24/07/2014 |
4.08
|
2,020 | 3.99 | 4.08 | 3.97 | 0 | 0 | 0 | |
| 23/07/2014 |
3.99
|
1,330 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 | |
| 22/07/2014 |
4.06
|
2,260 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 | |
| 21/07/2014 |
4.06
|
550 | 4.09 | 4.11 | 4.06 | 520 | 0 | 0.0 | |
| 18/07/2014 |
4.09
|
8,450 | 4.05 | 4.09 | 4.02 | 1,000 | 1,000 | 0 | |
| 17/07/2014 |
4.05
|
4,020 | 4.05 | 4.05 | 4.02 | 980 | 3,000 | -0.1 | |
| 16/07/2014 |
4.05
|
6,710 | 4.00 | 4.05 | 4.00 | 0 | 40 | -0.0 | |
| 15/07/2014 |
4.00
|
23,890 | 3.97 | 4.02 | 3.96 | 17,000 | 7,350 | 0.3 | |
| 14/07/2014 |
3.97
|
4,880 | 4.02 | 4.03 | 3.94 | 0 | 880 | -0.0 | |
| 11/07/2014 |
4.02
|
1,370 | 4.03 | 4.03 | 3.97 | 0 | 220 | -0.0 | |
| 10/07/2014 |
4.03
|
80 | 4.03 | 4.03 | 3.99 | 0 | 10 | -0.0 | |
| 09/07/2014 |
4.03
|
110 | 4.02 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 08/07/2014 |
4.02
|
21,390 | 4.03 | 4.06 | 3.93 | 100 | 0 | 0.0 | |
| 07/07/2014 |
4.03
|
8,680 | 4.02 | 4.03 | 4.00 | 1,000 | 1,900 | -0.0 | |
| 04/07/2014 |
4.02
|
3,010 | 4.00 | 4.02 | 4.00 | 3,000 | 500 | 0.1 | |
| 03/07/2014 |
4.00
|
2,450 | 4.00 | 4.00 | 3.97 | 0 | 500 | -0.0 | |
| 02/07/2014 |
4.00
|
40,320 | 3.97 | 4.00 | 3.97 | 0 | 1,500 | -0.0 | |
| 01/07/2014 |
3.97
|
1,950 | 3.97 | 3.97 | 3.94 | 0 | 0 | 0 | |
| 30/06/2014 |
3.97
|
230 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 | |
| 27/06/2014 |
3.97
|
1,410 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 | |
| 26/06/2014 |
4.00
|
9,840 | 3.96 | 4.00 | 3.96 | 5,000 | 3,000 | 0.1 | |
| 25/06/2014 |
3.96
|
8,630 | 3.94 | 3.96 | 3.90 | 0 | 6,330 | -0.2 | |
| 24/06/2014 |
3.94
|
2,360 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 | |
| 23/06/2014 |
4.00
|
600 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 20/06/2014 |
4.00
|
230 | 3.97 | 4.00 | 3.94 | 0 | 0 | 0 | |
| 19/06/2014 |
3.97
|
2,710 | 3.97 | 3.97 | 3.97 | 0 | 2,710 | -0.1 | |
| 18/06/2014 |
3.97
|
11,230 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
| 17/06/2014 |
4.02
|
7,810 | 4.02 | 4.03 | 4.02 | 0 | 630 | -0.0 | |
| 16/06/2014 |
4.02
|
2,670 | 4.02 | 4.02 | 4.00 | 0 | 2,660 | -0.1 | |
| 13/06/2014 |
4.02
|
7,480 | 4.02 | 4.05 | 4.02 | 0 | 1,500 | -0.0 | |
| 12/06/2014 |
4.02
|
6,520 | 4.05 | 4.06 | 4.00 | 0 | 4,230 | -0.1 | |
| 11/06/2014 |
4.05
|
6,150 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 | |
| 10/06/2014 |
4.06
|
1,520 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 | |
| 09/06/2014 |
4.09
|
6,930 | 4.11 | 4.11 | 4.09 | 0 | 0 | 0 | |
| 06/06/2014 |
4.11
|
4,510 | 4.11 | 4.12 | 4.08 | 0 | 0 | 0 | |
| 05/06/2014 |
4.11
|
3,430 | 4.08 | 4.11 | 4.09 | 0 | 0 | 0 | |
| 04/06/2014 |
4.08
|
5,120 | 4.06 | 4.09 | 4.08 | 890 | 0 | 0.0 | |
| 03/06/2014 |
4.06
|
1,420 | 4.03 | 4.06 | 4.03 | 0 | 0 | 0 | |
| 02/06/2014 |
4.03
|
11,830 | 4.00 | 4.03 | 4.00 | 5,000 | 0 | 0.1 | |
| 30/05/2014 |
4.00
|
2,740 | 3.94 | 4.00 | 3.94 | 0 | 0 | 0 | |
| 29/05/2014 |
3.94
|
1,300 | 3.97 | 3.97 | 3.94 | 0 | 0 | 0 | |
| 28/05/2014 |
3.97
|
5,890 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 | |
| 27/05/2014 |
3.97
|
3,320 | 3.94 | 3.97 | 3.91 | 0 | 0 | 0 | |
| 26/05/2014 |
3.94
|
1,050 | 4.00 | 4.00 | 3.87 | 200 | 0 | 0.0 | |
| 23/05/2014 |
4.00
|
150 | 4.00 | 4.02 | 3.87 | 0 | 0 | 0 | |
| 22/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 22/05/2014 |
4.00
|
5,690 | 3.94 | 4.12 | 3.99 | 100 | 0 | 0.0 | |
| 21/05/2014 |
3.94
|
11,420 | 3.93 | 3.97 | 3.93 | 0 | 0 | 0 | |
| 20/05/2014 |
3.93
|
10,910 | 3.93 | 3.97 | 3.93 | 0 | 0 | 0 | |
| 19/05/2014 |
3.93
|
5,100 | 3.90 | 3.93 | 3.84 | 200 | 0 | 0.0 | |
| 16/05/2014 |
3.90
|
14,820 | 3.91 | 3.94 | 3.81 | 2,500 | 0 | 0.1 | |
| 15/05/2014 |
3.91
|
3,210 | 3.87 | 3.94 | 3.80 | 700 | 0 | 0.0 | |
| 14/05/2014 |
3.87
|
10,960 | 3.70 | 3.87 | 3.80 | 5,000 | 0 | 0.1 | |
| 13/05/2014 |
3.70
|
2,220 | 3.94 | 3.94 | 3.70 | 0 | 0 | 0 | |
| 12/05/2014 |
3.94
|
6,530 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 | |
| 09/05/2014 |
3.98
|
2,340 | 3.97 | 4.12 | 3.98 | 0 | 0 | 0 | |
| 08/05/2014 |
3.97
|
12,000 | 4.27 | 4.27 | 3.97 | 0 | 700 | -0.0 | |
| 07/05/2014 |
4.27
|
5,000 | 4.22 | 4.27 | 4.24 | 5,000 | 0 | 0.2 | |
| 06/05/2014 |
4.22
|
220 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 | |
| 05/05/2014 |
4.25
|
1,520 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
| 29/04/2014 |
4.27
|
2,160 | 4.27 | 4.27 | 4.25 | 0 | 0 | 0 | |
| 28/04/2014 |
4.27
|
3,230 | 4.25 | 4.27 | 4.25 | 0 | 0 | 0 | |
| 25/04/2014 |
4.25
|
2,700 | 4.31 | 4.31 | 4.11 | 0 | 0 | 0 | |
| 24/04/2014 |
4.31
|
350 | 4.22 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 23/04/2014 |
4.22
|
200 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 22/04/2014 |
4.22
|
3,370 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 | |
| 21/04/2014 |
4.29
|
600 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 | |
| 18/04/2014 |
4.29
|
6,570 | 4.29 | 4.34 | 4.27 | 2,500 | 0 | 0.1 | |
| 17/04/2014 |
4.29
|
3,650 | 4.35 | 4.36 | 4.28 | 0 | 100 | -0.0 | |
| 16/04/2014 |
4.35
|
4,400 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 | |
| 15/04/2014 |
4.41
|
2,060 | 4.45 | 4.46 | 4.41 | 0 | 0 | 0 | |
| 14/04/2014 |
4.45
|
15,980 | 4.43 | 4.45 | 4.43 | 0 | 0 | 0 | |
| 11/04/2014 |
4.43
|
5,070 | 4.43 | 4.46 | 4.36 | 0 | 0 | 0 | |
| 10/04/2014 |
4.43
|
3,150 | 4.43 | 4.43 | 4.41 | 2,030 | 0 | 0.1 | |
| 08/04/2014 |
4.43
|
450 | 4.45 | 4.65 | 4.36 | 0 | 0 | 0 | |